Avery Dennison Corporation (FRA:AV3)
Germany · Delayed Price · Currency is EUR 140.10
-1.30 (-0.92%)
At close: Jul 17, 2026
FRA:AV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -0.92% | - |
| Jul 16, 2026 | 135.85 | 141.40 | 135.85 | 141.40 | 141.40 | 3.36% | 14 |
| Jul 15, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -1.58% | - |
| Jul 14, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.07% | - |
| Jul 13, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.87% | - |
| Jul 10, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -0.11% | - |
| Jul 9, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -3.33% | - |
| Jul 8, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -0.77% | - |
| Jul 7, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -1.47% | - |
| Jul 6, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 0.17% | - |
| Jul 3, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 2.32% | - |
| Jul 2, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 1.10% | - |
| Jul 1, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -1.40% | - |
| Jun 30, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | -2.53% | - |
| Jun 29, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 3.13% | - |
| Jun 26, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.32% | - |
| Jun 25, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 4.05% | - |
| Jun 24, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 2.41% | - |
| Jun 23, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -1.57% | - |
| Jun 22, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 0.15% | - |
| Jun 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.58% | - |
| Jun 18, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 0.29% | - |
| Jun 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.46% | - |
| Jun 16, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.26% | - |
| Jun 15, 2026 | 137.00 | 137.15 | 137.00 | 137.15 | 137.15 | 0.62% | - |
| Jun 12, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 0.89% | - |
| Jun 11, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -0.88% | - |
| Jun 10, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 3.26% | - |
| Jun 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.27% | - |
| Jun 8, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 2.89% | - |
| Jun 5, 2026 | 130.05 | 130.05 | 129.95 | 129.95 | 129.95 | -2.00% | 13 |
| Jun 4, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.53% | - |
| Jun 3, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 1.49% | - |
| Jun 2, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 131.34 | -2.90% | - |
| Jun 1, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 135.27 | -0.98% | - |
| May 29, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 136.61 | 0.29% | - |
| May 28, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 136.21 | 0.51% | - |
| May 27, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 135.51 | -0.94% | - |
| May 26, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 136.81 | -0.33% | - |
| May 25, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 137.25 | 1.17% | - |
| May 22, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 135.66 | -0.36% | 13 |
| May 21, 2026 | 135.10 | 137.05 | 135.10 | 137.05 | 136.16 | 3.87% | 13 |
| May 20, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.09 | -0.86% | - |
| May 19, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 132.24 | -0.15% | - |
| May 18, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 132.43 | -0.74% | - |
| May 15, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 133.43 | -0.52% | - |
| May 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.12 | -0.66% | - |
| May 13, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.02 | -0.29% | - |
| May 12, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 135.41 | -1.16% | - |
| May 11, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.00 | -1.78% | - |